Financial News

Ramaco Resources Inc (NQ: METC )

9.880 -0.040 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 5.220 5.220 4.901 5.130 177,192 -0.06(-1.20%)
May 27, 2021 4.595 5.237 4.595 5.193 337,608 +0.64(+14.12%)
May 26, 2021 4.568 4.630 4.550 4.550 47,518 +0.02(+0.49%)
May 25, 2021 4.604 4.684 4.488 4.528 58,795 -0.08(-1.65%)
May 24, 2021 4.434 4.658 4.408 4.604 111,634 +0.19(+4.24%)
May 21, 2021 4.595 4.595 4.372 4.417 147,700 -0.17(-3.70%)
May 20, 2021 4.488 4.586 4.292 4.586 52,697 +0.12(+2.80%)
May 19, 2021 4.479 4.604 4.202 4.461 118,668 -0.09(-1.96%)
May 18, 2021 4.782 4.907 4.542 4.550 212,168 -0.13(-2.86%)
May 17, 2021 4.327 4.791 4.327 4.684 382,190 +0.36(+8.25%)
May 14, 2021 4.247 4.434 4.194 4.327 168,110 -0.02(-0.41%)
May 13, 2021 4.194 4.631 4.113 4.345 930,089 +0.62(+16.79%)
May 12, 2021 4.015 4.149 3.667 3.721 113,491 -0.27(-6.71%)
May 11, 2021 3.854 3.988 3.739 3.988 68,651 +0.05(+1.36%)
May 10, 2021 3.730 3.997 3.685 3.935 137,665 +0.32(+8.89%)
May 07, 2021 3.712 3.801 3.569 3.614 46,875 -0.06(-1.70%)
May 06, 2021 3.730 3.763 3.578 3.676 26,363 -0.09(-2.37%)
May 05, 2021 3.685 3.801 3.623 3.765 24,844 +0.14(+3.94%)
May 04, 2021 3.658 3.730 3.623 3.623 33,196 -0.10(-2.64%)
May 03, 2021 3.685 3.837 3.640 3.721 25,810 +0.11(+2.96%)
Apr 30, 2021 3.569 3.739 3.507 3.614 103,671 +0.04(+1.00%)
Apr 29, 2021 3.589 3.631 3.569 3.578 20,290 +0.01(+0.25%)
Apr 28, 2021 3.747 3.747 3.569 3.569 23,114 -0.11(-2.91%)
Apr 27, 2021 3.756 3.863 3.676 3.676 28,705 -0.04(-1.20%)
Apr 26, 2021 3.578 3.747 3.569 3.721 21,382 +0.19(+5.30%)
Apr 23, 2021 3.596 3.649 3.507 3.533 41,356 -0.06(-1.74%)
Apr 22, 2021 3.614 3.631 3.578 3.596 44,413 +0.00(+0.00%)
Apr 21, 2021 3.480 3.658 3.462 3.596 33,995 +0.10(+2.81%)
Apr 20, 2021 3.640 3.640 3.417 3.498 90,849 -0.12(-3.21%)
Apr 19, 2021 3.685 3.792 3.596 3.614 47,248 -0.07(-1.94%)
Apr 16, 2021 3.846 3.944 3.685 3.685 87,307 -0.16(-4.18%)
Apr 15, 2021 3.988 4.015 3.837 3.846 19,680 -0.15(-3.79%)
Apr 14, 2021 3.854 4.051 3.854 3.997 60,840 +0.11(+2.75%)
Apr 13, 2021 3.747 3.899 3.730 3.890 42,393 +0.18(+4.81%)
Apr 12, 2021 3.881 3.881 3.667 3.712 71,310 -0.21(-5.45%)
Apr 09, 2021 3.854 3.953 3.801 3.926 30,036 +0.08(+2.09%)
Apr 08, 2021 3.863 3.926 3.792 3.846 43,391 +0.04(+0.94%)
Apr 07, 2021 3.970 4.060 3.810 3.810 44,641 -0.21(-5.11%)
Apr 06, 2021 4.024 4.202 3.979 4.015 73,771 +0.01(+0.22%)
Apr 05, 2021 3.997 4.033 3.935 4.006 45,925 +0.08(+2.05%)
Apr 01, 2021 3.846 4.185 3.774 3.926 56,822 +0.15(+4.02%)
Mar 31, 2021 3.676 3.837 3.569 3.774 42,314 +0.11(+2.92%)
Mar 30, 2021 3.649 3.703 3.560 3.667 22,149 -0.04(-0.96%)
Mar 29, 2021 3.756 3.979 3.703 3.703 50,059 -0.05(-1.43%)
Mar 26, 2021 3.872 3.979 3.712 3.756 82,488 -0.06(-1.64%)
Mar 25, 2021 3.828 3.881 3.579 3.819 92,842 -0.02(-0.46%)
Mar 24, 2021 3.828 4.015 3.828 3.837 51,764 +0.01(+0.23%)
Mar 23, 2021 4.122 4.130 3.721 3.828 125,825 -0.32(-7.74%)
Mar 22, 2021 4.086 4.194 4.024 4.149 62,741 +0.06(+1.53%)
Mar 19, 2021 4.104 4.140 4.042 4.086 55,590 -0.02(-0.43%)
Mar 18, 2021 4.051 4.176 4.015 4.104 118,758 +0.04(+0.88%)
Mar 17, 2021 4.149 4.167 4.024 4.069 49,947 -0.07(-1.72%)
Mar 16, 2021 4.238 4.283 4.078 4.140 52,351 -0.13(-3.13%)
Mar 15, 2021 4.292 4.292 4.140 4.274 60,650 +0.05(+1.27%)
Mar 12, 2021 4.354 4.461 4.167 4.220 55,253 -0.15(-3.47%)
Mar 11, 2021 4.113 4.461 4.113 4.372 138,088 +0.26(+6.29%)
Mar 10, 2021 4.095 4.265 4.015 4.113 75,081 +0.02(+0.44%)
Mar 09, 2021 4.345 4.354 4.015 4.095 119,978 -0.15(-3.57%)
Mar 08, 2021 3.792 4.363 3.792 4.247 160,643 +0.51(+13.60%)
Mar 05, 2021 3.676 3.810 3.489 3.739 165,201 +0.08(+2.20%)
Mar 04, 2021 3.926 3.944 3.569 3.658 278,771 -0.31(-7.87%)
Mar 03, 2021 4.149 4.265 3.970 3.970 89,230 -0.22(-5.32%)
Mar 02, 2021 4.256 4.302 4.149 4.194 21,922 -0.04(-1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback